John B Sanfilippo (NQ: JBSS )

105.94 +0.53 (+0.50%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 29.85 30.43 27.93 28.63 527,904 -1.08(-3.64%)
Dec 30, 2003 29.89 30.18 29.46 29.71 220,960 -0.30(-0.99%)
Dec 29, 2003 28.95 30.50 28.48 30.01 554,918 +1.41(+4.94%)
Dec 26, 2003 28.16 28.77 27.74 28.59 124,122 +0.71(+2.55%)
Dec 24, 2003 28.42 28.67 27.68 27.88 143,989 -0.27(-0.98%)
Dec 23, 2003 27.76 28.55 26.76 28.16 332,665 +0.55(+2.01%)
Dec 22, 2003 27.62 28.35 27.02 27.60 489,790 +0.07(+0.27%)
Dec 19, 2003 27.32 27.53 26.65 27.53 415,787 +0.72(+2.70%)
Dec 18, 2003 26.50 27.34 26.23 26.81 509,962 +0.44(+1.66%)
Dec 17, 2003 26.33 26.59 25.80 26.37 306,969 +0.09(+0.34%)
Dec 16, 2003 25.41 26.33 24.40 26.28 633,819 +0.71(+2.79%)
Dec 15, 2003 26.70 26.70 25.27 25.57 530,473 +0.52(+2.06%)
Dec 12, 2003 26.11 26.19 24.83 25.05 397,222 -0.55(-2.15%)
Dec 11, 2003 25.97 26.19 24.71 25.60 774,813 -0.37(-1.43%)
Dec 10, 2003 25.90 26.83 25.51 25.97 971,883 +0.46(+1.80%)
Dec 09, 2003 24.85 26.47 24.57 25.51 792,472 +1.03(+4.19%)
Dec 08, 2003 25.13 25.23 24.17 24.48 747,244 +1.19(+5.13%)
Dec 05, 2003 22.84 23.84 22.43 23.29 409,920 +0.45(+1.98%)
Dec 04, 2003 21.56 23.12 21.30 22.84 329,055 +0.95(+4.34%)
Dec 03, 2003 24.08 24.08 20.93 21.89 513,508 -1.50(-6.43%)
Dec 02, 2003 24.79 25.05 23.06 23.39 613,095 -1.23(-5.01%)
Dec 01, 2003 23.25 24.82 22.67 24.62 892,479 +2.30(+10.30%)
Nov 28, 2003 22.21 22.44 21.93 22.32 140,995 +0.56(+2.58%)
Nov 26, 2003 21.49 22.12 20.56 21.76 413,388 +0.62(+2.92%)
Nov 25, 2003 19.48 21.58 19.22 21.15 586,972 +2.09(+10.98%)
Nov 24, 2003 18.94 19.19 18.85 19.05 512,153 +0.32(+1.71%)
Nov 21, 2003 19.11 18.94 18.59 18.73 408,886 -0.38(-1.97%)
Nov 20, 2003 20.08 20.28 18.83 19.11 524,854 -1.09(-5.39%)
Nov 19, 2003 20.72 21.22 19.63 20.20 371,708 -0.86(-4.08%)
Nov 18, 2003 21.43 21.45 20.87 21.06 195,428 -0.33(-1.52%)
Nov 17, 2003 21.64 21.78 20.91 21.38 271,076 -0.49(-2.26%)
Nov 14, 2003 21.65 22.16 20.90 21.88 539,202 +0.99(+4.75%)
Nov 13, 2003 20.52 21.59 20.19 20.88 359,702 +0.68(+3.36%)
Nov 12, 2003 19.86 20.58 18.51 20.20 537,774 -0.08(-0.41%)
Nov 11, 2003 22.10 22.27 19.74 20.29 778,813 -1.81(-8.20%)
Nov 10, 2003 22.55 22.60 21.69 22.10 596,439 +0.07(+0.33%)
Nov 07, 2003 22.02 22.41 21.40 22.03 392,341 +0.73(+3.45%)
Nov 06, 2003 21.45 21.93 20.57 21.29 356,069 +0.28(+1.33%)
Nov 05, 2003 20.75 21.31 20.34 21.01 305,469 +0.31(+1.52%)
Nov 04, 2003 20.70 20.84 20.33 20.70 412,512 +0.10(+0.46%)
Nov 03, 2003 19.56 21.30 19.39 20.60 605,111 +1.33(+6.93%)
Oct 31, 2003 20.08 20.08 18.55 19.27 283,916 -0.36(-1.83%)
Oct 30, 2003 18.12 20.09 18.62 19.63 492,716 +1.51(+8.33%)
Oct 29, 2003 17.89 18.45 17.60 18.12 425,866 +0.81(+4.67%)
Oct 28, 2003 16.55 18.04 16.27 17.31 471,026 +1.10(+6.78%)
Oct 27, 2003 15.98 16.65 15.87 16.21 324,658 +0.39(+2.45%)
Oct 24, 2003 15.96 16.04 15.76 15.82 116,064 -0.22(-1.40%)
Oct 23, 2003 15.72 16.60 15.72 16.05 306,651 +0.19(+1.17%)
Oct 22, 2003 14.29 16.34 14.09 15.86 631,845 +2.40(+17.78%)
Oct 21, 2003 13.81 13.83 13.27 13.47 37,989 -0.15(-1.11%)
Oct 20, 2003 13.50 13.81 13.18 13.62 115,844 +0.35(+2.62%)
Oct 17, 2003 13.32 13.65 13.27 13.27 20,071 -0.33(-2.43%)
Oct 16, 2003 13.80 13.88 12.90 13.60 56,085 -0.20(-1.46%)
Oct 15, 2003 13.66 13.88 13.46 13.80 125,572 +0.21(+1.57%)
Oct 14, 2003 13.18 13.60 13.18 13.59 156,412 +0.44(+3.33%)
Oct 13, 2003 12.98 13.20 12.86 13.15 82,081 +0.22(+1.73%)
Oct 10, 2003 12.87 13.16 12.84 12.93 48,597 -0.25(-1.91%)
Oct 09, 2003 13.13 13.21 13.07 13.18 31,617 +0.06(+0.43%)
Oct 08, 2003 13.34 13.41 13.12 13.12 43,268 -0.22(-1.68%)
Oct 07, 2003 12.84 13.74 12.84 13.35 195,344 +0.56(+4.39%)
Oct 06, 2003 12.28 12.81 12.00 12.79 119,644 +0.64(+5.31%)
Oct 03, 2003 12.21 12.34 11.92 12.14 42,610 +0.22(+1.88%)
Oct 02, 2003 12.00 12.03 11.92 11.92 65,944 -0.08(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.